Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 10.32 | 10.37 | 10.24 | 10.27 | 581,653 | -0.01(-0.09%) |
Jul 28, 2023 | 10.18 | 10.29 | 10.08 | 10.27 | 798,546 | +0.21(+2.08%) |
Jul 27, 2023 | 10.17 | 10.21 | 10.05 | 10.06 | 363,015 | -0.08(-0.81%) |
Jul 26, 2023 | 10.04 | 10.16 | 10.04 | 10.15 | 315,577 | +0.11(+1.09%) |
Jul 25, 2023 | 10.04 | 10.11 | 10.03 | 10.04 | 314,077 | -0.01(-0.09%) |
Jul 24, 2023 | 9.946 | 10.07 | 9.937 | 10.05 | 656,560 | +0.09(+0.92%) |
Jul 21, 2023 | 9.946 | 9.955 | 9.877 | 9.955 | 375,191 | +0.05(+0.46%) |
Jul 20, 2023 | 9.982 | 9.982 | 9.855 | 9.909 | 479,562 | +0.05(+0.46%) |
Jul 19, 2023 | 9.909 | 9.918 | 9.845 | 9.864 | 347,589 | +0.01(+0.09%) |
Jul 18, 2023 | 9.763 | 9.925 | 9.763 | 9.855 | 609,883 | +0.08(+0.84%) |
Jul 17, 2023 | 9.763 | 9.818 | 9.727 | 9.772 | 445,614 | +0.01(+0.09%) |
Jul 14, 2023 | 9.772 | 9.800 | 9.727 | 9.763 | 699,902 | +0.04(+0.40%) |
Jul 13, 2023 | 9.833 | 9.833 | 9.707 | 9.725 | 739,599 | +0.01(+0.09%) |
Jul 12, 2023 | 9.743 | 9.819 | 9.688 | 9.716 | 529,437 | +0.03(+0.28%) |
Jul 11, 2023 | 9.815 | 9.824 | 9.675 | 9.688 | 607,845 | -0.09(-0.92%) |
Jul 10, 2023 | 9.743 | 9.833 | 9.743 | 9.779 | 677,480 | +0.07(+0.74%) |
Jul 07, 2023 | 9.643 | 9.761 | 9.643 | 9.707 | 1,099,009 | +0.10(+1.03%) |
Jul 06, 2023 | 9.670 | 9.693 | 9.453 | 9.607 | 2,196,726 | -0.11(-1.12%) |
Jul 05, 2023 | 9.679 | 9.770 | 9.607 | 9.716 | 1,045,909 | +0.06(+0.66%) |
Jul 03, 2023 | 9.670 | 9.716 | 9.607 | 9.652 | 1,545,612 | +0.03(+0.28%) |
Jun 30, 2023 | 9.734 | 9.784 | 9.490 | 9.625 | 7,165,342 | -0.04(-0.37%) |
Jun 29, 2023 | 9.490 | 9.716 | 9.444 | 9.661 | 3,199,763 | +0.19(+2.00%) |
Jun 28, 2023 | 9.535 | 9.544 | 9.440 | 9.472 | 2,743,661 | -0.05(-0.57%) |
Jun 27, 2023 | 9.499 | 9.598 | 9.481 | 9.526 | 544,434 | +0.01(+0.09%) |
Jun 26, 2023 | 9.462 | 9.582 | 9.462 | 9.517 | 290,653 | +0.10(+1.06%) |
Jun 23, 2023 | 9.444 | 9.535 | 9.408 | 9.417 | 527,005 | -0.03(-0.29%) |
Jun 22, 2023 | 9.535 | 9.535 | 9.435 | 9.444 | 356,732 | -0.10(-1.04%) |
Jun 21, 2023 | 9.526 | 9.598 | 9.499 | 9.544 | 338,511 | +0.02(+0.19%) |
Jun 20, 2023 | 9.643 | 9.707 | 9.526 | 9.526 | 799,215 | -0.11(-1.13%) |
Jun 16, 2023 | 9.761 | 9.779 | 9.625 | 9.634 | 797,222 | -0.10(-1.02%) |
Jun 15, 2023 | 9.743 | 9.797 | 9.625 | 9.734 | 1,725,866 | +0.08(+0.84%) |
Jun 14, 2023 | 9.761 | 9.810 | 9.648 | 9.652 | 648,447 | -0.06(-0.63%) |
Jun 13, 2023 | 9.848 | 9.874 | 9.695 | 9.713 | 1,905,765 | -0.12(-1.18%) |
Jun 12, 2023 | 9.803 | 9.865 | 9.731 | 9.830 | 2,309,124 | +0.06(+0.64%) |
Jun 09, 2023 | 9.803 | 9.821 | 9.749 | 9.767 | 397,938 | -0.04(-0.37%) |
Jun 08, 2023 | 9.785 | 9.825 | 9.695 | 9.803 | 718,239 | +0.04(+0.37%) |
Jun 07, 2023 | 9.677 | 9.848 | 9.669 | 9.767 | 1,296,368 | +0.07(+0.74%) |
Jun 06, 2023 | 9.597 | 9.713 | 9.588 | 9.695 | 749,883 | +0.11(+1.12%) |
Jun 05, 2023 | 9.651 | 9.695 | 9.534 | 9.588 | 821,363 | -0.06(-0.65%) |
Jun 02, 2023 | 9.713 | 9.713 | 9.606 | 9.651 | 974,186 | +0.01(+0.09%) |
Jun 01, 2023 | 9.346 | 9.669 | 9.284 | 9.642 | 2,037,055 | +0.28(+2.96%) |
May 31, 2023 | 9.436 | 9.436 | 9.185 | 9.364 | 632,014 | -0.06(-0.66%) |
May 30, 2023 | 9.660 | 9.682 | 9.427 | 9.427 | 605,704 | -0.20(-2.05%) |
May 26, 2023 | 9.669 | 9.686 | 9.579 | 9.624 | 249,697 | -0.04(-0.46%) |
May 25, 2023 | 9.579 | 9.704 | 9.561 | 9.669 | 214,446 | +0.02(+0.19%) |
May 24, 2023 | 9.651 | 9.686 | 9.561 | 9.651 | 196,020 | +0.00(+0.00%) |
May 23, 2023 | 9.651 | 9.722 | 9.633 | 9.651 | 191,840 | -0.04(-0.46%) |
May 22, 2023 | 9.749 | 9.812 | 9.660 | 9.695 | 226,688 | -0.06(-0.64%) |
May 19, 2023 | 9.812 | 9.873 | 9.704 | 9.758 | 433,937 | -0.02(-0.18%) |
May 18, 2023 | 9.695 | 9.794 | 9.642 | 9.776 | 175,895 | +0.04(+0.37%) |
May 17, 2023 | 9.749 | 9.812 | 9.669 | 9.740 | 228,945 | +0.06(+0.65%) |
May 16, 2023 | 9.677 | 9.776 | 9.660 | 9.677 | 215,001 | -0.11(-1.10%) |
May 15, 2023 | 9.749 | 9.857 | 9.722 | 9.785 | 254,673 | +0.04(+0.46%) |
May 12, 2023 | 9.820 | 9.926 | 9.731 | 9.740 | 393,615 | -0.03(-0.27%) |
May 11, 2023 | 9.820 | 9.820 | 9.439 | 9.767 | 340,205 | +0.25(+2.61%) |
May 10, 2023 | 9.545 | 9.545 | 9.376 | 9.518 | 302,549 | +0.12(+1.23%) |
May 09, 2023 | 9.421 | 9.474 | 9.341 | 9.403 | 142,717 | -0.08(-0.84%) |
May 08, 2023 | 9.474 | 9.518 | 9.421 | 9.483 | 218,849 | +0.06(+0.66%) |
May 05, 2023 | 9.288 | 9.474 | 9.283 | 9.421 | 186,257 | +0.22(+2.41%) |
May 04, 2023 | 9.332 | 9.412 | 9.128 | 9.199 | 198,156 | -0.19(-1.98%) |
May 03, 2023 | 9.368 | 9.534 | 9.368 | 9.385 | 192,301 | +0.04(+0.47%) |
May 02, 2023 | 9.563 | 9.563 | 9.286 | 9.341 | 321,300 | -0.28(-2.95%) |
May 01, 2023 | 9.669 | 9.731 | 9.608 | 9.625 | 303,201 | +0.00(+0.00%) |
Apr 28, 2023 | 9.492 | 9.669 | 9.474 | 9.625 | 189,029 | +0.12(+1.21%) |
Apr 27, 2023 | 9.456 | 9.509 | 9.252 | 9.509 | 490,818 | +0.10(+1.04%) |
Apr 26, 2023 | 9.554 | 9.616 | 9.385 | 9.412 | 305,891 | -0.14(-1.49%) |
Apr 25, 2023 | 9.572 | 9.616 | 9.545 | 9.554 | 151,570 | -0.06(-0.65%) |
Apr 24, 2023 | 9.536 | 9.616 | 9.456 | 9.616 | 180,270 | +0.08(+0.84%) |
Apr 21, 2023 | 9.536 | 9.545 | 9.445 | 9.536 | 176,605 | +0.02(+0.19%) |
Apr 20, 2023 | 9.625 | 9.650 | 9.458 | 9.518 | 186,436 | -0.14(-1.47%) |
Apr 19, 2023 | 9.580 | 9.678 | 9.501 | 9.660 | 170,570 | +0.09(+0.93%) |
Apr 18, 2023 | 9.758 | 9.758 | 9.518 | 9.572 | 277,234 | -0.18(-1.82%) |
Apr 17, 2023 | 9.643 | 9.767 | 9.607 | 9.749 | 298,214 | +0.12(+1.29%) |
Apr 14, 2023 | 9.757 | 9.801 | 9.546 | 9.625 | 376,938 | -0.10(-0.99%) |
Apr 13, 2023 | 9.546 | 9.748 | 9.493 | 9.722 | 274,255 | +0.23(+2.41%) |
Apr 12, 2023 | 9.423 | 9.563 | 9.423 | 9.493 | 337,736 | +0.11(+1.22%) |
Apr 11, 2023 | 9.449 | 9.458 | 9.344 | 9.379 | 423,835 | +0.03(+0.28%) |
Apr 10, 2023 | 9.405 | 9.440 | 9.203 | 9.352 | 262,584 | -0.02(-0.19%) |
Apr 06, 2023 | 9.247 | 9.396 | 9.247 | 9.370 | 301,390 | +0.12(+1.33%) |
Apr 05, 2023 | 9.308 | 9.308 | 9.212 | 9.247 | 206,631 | -0.09(-0.94%) |
Apr 04, 2023 | 9.335 | 9.423 | 9.212 | 9.335 | 213,868 | -0.02(-0.19%) |
Apr 03, 2023 | 9.344 | 9.511 | 9.273 | 9.352 | 315,250 | +0.03(+0.28%) |
Mar 31, 2023 | 9.449 | 9.502 | 9.300 | 9.326 | 379,157 | -0.08(-0.84%) |
Mar 30, 2023 | 9.387 | 9.414 | 9.335 | 9.405 | 199,657 | +0.08(+0.85%) |
Mar 29, 2023 | 9.379 | 9.387 | 9.247 | 9.326 | 186,596 | +0.00(+0.00%) |
Mar 28, 2023 | 9.282 | 9.326 | 9.247 | 9.326 | 165,239 | +0.04(+0.47%) |
Mar 27, 2023 | 9.229 | 9.300 | 9.155 | 9.282 | 184,020 | +0.16(+1.73%) |
Mar 24, 2023 | 8.939 | 9.133 | 8.886 | 9.124 | 145,702 | +0.13(+1.47%) |
Mar 23, 2023 | 8.939 | 9.168 | 8.913 | 8.992 | 166,187 | +0.11(+1.29%) |
Mar 22, 2023 | 9.133 | 9.159 | 8.878 | 8.878 | 288,843 | -0.27(-2.98%) |
Mar 21, 2023 | 9.133 | 9.220 | 9.080 | 9.150 | 334,228 | +0.17(+1.86%) |
Mar 20, 2023 | 8.904 | 9.089 | 8.878 | 8.983 | 324,656 | +0.18(+2.10%) |
Mar 17, 2023 | 8.913 | 8.948 | 8.758 | 8.799 | 419,863 | -0.18(-2.05%) |
Mar 16, 2023 | 8.693 | 9.071 | 8.632 | 8.983 | 256,749 | +0.21(+2.40%) |
Mar 15, 2023 | 8.772 | 8.895 | 8.636 | 8.772 | 424,358 | -0.25(-2.73%) |
Mar 14, 2023 | 9.088 | 9.245 | 8.949 | 9.018 | 460,067 | +0.19(+2.17%) |
Mar 13, 2023 | 8.661 | 8.940 | 8.461 | 8.827 | 532,293 | +0.03(+0.30%) |
Mar 10, 2023 | 9.166 | 9.192 | 8.679 | 8.801 | 910,943 | -0.41(-4.44%) |
Mar 09, 2023 | 9.523 | 9.575 | 9.210 | 9.210 | 555,590 | -0.34(-3.56%) |
Mar 08, 2023 | 9.523 | 9.571 | 9.462 | 9.549 | 314,513 | +0.03(+0.37%) |
Mar 07, 2023 | 9.750 | 9.750 | 9.436 | 9.514 | 534,179 | -0.17(-1.80%) |
Mar 06, 2023 | 9.636 | 9.719 | 9.541 | 9.689 | 515,768 | +0.10(+1.09%) |
Mar 03, 2023 | 9.445 | 9.615 | 9.436 | 9.584 | 344,359 | +0.16(+1.66%) |
Mar 02, 2023 | 9.340 | 9.436 | 9.281 | 9.427 | 403,110 | +0.08(+0.84%) |
Mar 01, 2023 | 9.332 | 9.497 | 9.301 | 9.349 | 359,261 | +0.05(+0.56%) |
Feb 28, 2023 | 9.480 | 9.549 | 9.297 | 9.297 | 548,250 | -0.20(-2.11%) |
Feb 27, 2023 | 9.523 | 9.636 | 9.454 | 9.497 | 335,606 | +0.06(+0.65%) |
Feb 24, 2023 | 9.436 | 9.541 | 9.384 | 9.436 | 205,212 | -0.04(-0.46%) |
Feb 23, 2023 | 9.480 | 9.567 | 9.367 | 9.480 | 314,696 | +0.06(+0.65%) |
Feb 22, 2023 | 9.375 | 9.442 | 9.340 | 9.419 | 313,794 | +0.08(+0.84%) |
Feb 21, 2023 | 9.558 | 9.575 | 9.279 | 9.340 | 476,500 | -0.24(-2.45%) |
Feb 17, 2023 | 9.514 | 9.602 | 9.436 | 9.575 | 404,991 | +0.08(+0.82%) |
Feb 16, 2023 | 9.393 | 9.610 | 9.352 | 9.497 | 291,686 | -0.04(-0.46%) |
Feb 15, 2023 | 9.506 | 9.584 | 9.445 | 9.541 | 486,854 | -0.02(-0.23%) |
Feb 14, 2023 | 9.623 | 9.640 | 9.536 | 9.562 | 558,131 | +0.02(+0.18%) |
Feb 13, 2023 | 9.459 | 9.623 | 9.433 | 9.545 | 548,845 | +0.10(+1.10%) |
Feb 10, 2023 | 9.347 | 9.515 | 9.347 | 9.442 | 614,678 | +0.09(+1.02%) |
Feb 09, 2023 | 9.442 | 9.554 | 9.347 | 9.347 | 510,369 | +0.06(+0.65%) |
Feb 08, 2023 | 9.528 | 9.571 | 9.239 | 9.286 | 776,528 | -0.26(-2.71%) |
Feb 07, 2023 | 9.519 | 9.623 | 9.476 | 9.545 | 635,738 | +0.01(+0.09%) |
Feb 06, 2023 | 9.536 | 9.562 | 9.390 | 9.536 | 563,282 | +0.03(+0.36%) |
Feb 03, 2023 | 9.519 | 9.558 | 9.463 | 9.502 | 390,412 | +0.03(+0.27%) |
Feb 02, 2023 | 9.536 | 9.567 | 9.459 | 9.476 | 538,592 | -0.01(-0.09%) |
Feb 01, 2023 | 9.433 | 9.538 | 9.373 | 9.485 | 617,259 | +0.10(+1.10%) |
Jan 31, 2023 | 9.191 | 9.398 | 9.191 | 9.381 | 452,455 | +0.21(+2.26%) |
Jan 30, 2023 | 9.278 | 9.373 | 9.165 | 9.174 | 707,826 | -0.10(-1.12%) |
Jan 27, 2023 | 9.269 | 9.355 | 9.226 | 9.278 | 711,124 | +0.04(+0.47%) |
Jan 26, 2023 | 9.260 | 9.312 | 9.191 | 9.234 | 611,526 | -0.01(-0.09%) |
Jan 25, 2023 | 9.217 | 9.364 | 9.139 | 9.243 | 1,144,031 | +0.01(+0.09%) |
Jan 24, 2023 | 8.389 | 10.20 | 7.629 | 9.234 | 5,930,176 | -0.96(-9.40%) |
Jan 23, 2023 | 10.16 | 10.22 | 10.12 | 10.19 | 333,793 | +0.07(+0.68%) |
Jan 20, 2023 | 10.14 | 10.18 | 10.05 | 10.12 | 187,307 | +0.03(+0.26%) |
Jan 19, 2023 | 10.05 | 10.17 | 10.03 | 10.10 | 191,489 | -0.05(-0.51%) |
Jan 18, 2023 | 10.41 | 10.43 | 10.11 | 10.15 | 359,535 | -0.26(-2.53%) |
Jan 17, 2023 | 10.40 | 10.49 | 10.38 | 10.41 | 457,487 | +0.03(+0.33%) |
Jan 13, 2023 | 10.35 | 10.45 | 10.25 | 10.38 | 308,629 | -0.07(-0.66%) |
Jan 12, 2023 | 10.31 | 10.56 | 10.26 | 10.45 | 354,289 | +0.21(+2.09%) |
Jan 11, 2023 | 10.17 | 10.36 | 10.16 | 10.23 | 292,679 | +0.12(+1.18%) |
Jan 10, 2023 | 9.950 | 10.13 | 9.856 | 10.11 | 339,921 | +0.27(+2.70%) |
Jan 09, 2023 | 9.719 | 9.933 | 9.676 | 9.847 | 317,112 | +0.22(+2.31%) |
Jan 06, 2023 | 9.710 | 9.712 | 9.599 | 9.625 | 162,713 | +0.03(+0.36%) |
Jan 05, 2023 | 9.676 | 9.685 | 9.565 | 9.590 | 154,303 | -0.09(-0.88%) |
Jan 04, 2023 | 9.556 | 9.727 | 9.513 | 9.676 | 195,497 | +0.19(+1.99%) |
Jan 03, 2023 | 9.488 | 9.608 | 9.479 | 9.488 | 244,804 | +0.09(+0.91%) |
Dec 30, 2022 | 9.462 | 9.548 | 9.316 | 9.402 | 212,592 | -0.06(-0.63%) |
Dec 29, 2022 | 9.299 | 9.522 | 9.299 | 9.462 | 205,676 | +0.16(+1.75%) |
Dec 28, 2022 | 9.359 | 9.436 | 9.274 | 9.299 | 210,563 | -0.12(-1.27%) |
Dec 27, 2022 | 9.376 | 9.471 | 9.316 | 9.419 | 379,269 | +0.01(+0.09%) |
Dec 23, 2022 | 9.188 | 9.421 | 9.188 | 9.411 | 140,041 | +0.17(+1.85%) |
Dec 22, 2022 | 9.291 | 9.291 | 9.034 | 9.239 | 354,815 | -0.11(-1.19%) |
Dec 21, 2022 | 9.359 | 9.471 | 9.308 | 9.351 | 231,318 | +0.06(+0.65%) |
Dec 20, 2022 | 9.239 | 9.334 | 9.188 | 9.291 | 178,963 | -0.02(-0.18%) |
Dec 19, 2022 | 9.445 | 9.522 | 9.188 | 9.308 | 319,446 | -0.17(-1.81%) |
Dec 16, 2022 | 9.676 | 9.737 | 9.432 | 9.479 | 317,775 | -0.29(-2.94%) |
Dec 15, 2022 | 9.707 | 9.817 | 9.656 | 9.766 | 350,001 | +0.04(+0.44%) |
Dec 14, 2022 | 9.885 | 9.885 | 9.639 | 9.723 | 260,506 | +0.01(+0.09%) |
Dec 13, 2022 | 9.808 | 9.851 | 9.673 | 9.715 | 236,239 | +0.00(+0.00%) |
Dec 12, 2022 | 9.757 | 9.774 | 9.673 | 9.715 | 303,493 | +0.06(+0.62%) |
Dec 09, 2022 | 9.639 | 9.774 | 9.584 | 9.656 | 259,806 | +0.01(+0.09%) |
Dec 08, 2022 | 9.690 | 9.783 | 9.592 | 9.647 | 224,302 | -0.05(-0.53%) |
Dec 07, 2022 | 9.681 | 9.825 | 9.617 | 9.698 | 187,702 | +0.07(+0.71%) |
Dec 06, 2022 | 9.749 | 9.791 | 9.564 | 9.630 | 204,969 | -0.10(-1.05%) |
Dec 05, 2022 | 9.774 | 9.851 | 9.707 | 9.732 | 249,273 | -0.06(-0.61%) |
Dec 02, 2022 | 9.740 | 9.834 | 9.690 | 9.791 | 228,981 | +0.00(+0.00%) |
Dec 01, 2022 | 9.817 | 9.915 | 9.770 | 9.791 | 232,640 | -0.03(-0.26%) |
Nov 30, 2022 | 9.757 | 9.825 | 9.606 | 9.817 | 228,414 | +0.09(+0.96%) |
Nov 29, 2022 | 9.723 | 9.842 | 9.673 | 9.723 | 245,930 | +0.06(+0.62%) |
Nov 28, 2022 | 9.817 | 9.817 | 9.622 | 9.664 | 384,364 | -0.15(-1.56%) |
Nov 25, 2022 | 9.715 | 9.817 | 9.639 | 9.817 | 129,699 | +0.14(+1.49%) |
Nov 23, 2022 | 9.656 | 9.740 | 9.605 | 9.673 | 202,294 | +0.03(+0.26%) |
Nov 22, 2022 | 9.520 | 9.647 | 9.503 | 9.647 | 224,554 | +0.11(+1.16%) |
Nov 21, 2022 | 9.469 | 9.690 | 9.418 | 9.537 | 254,119 | +0.04(+0.45%) |
Nov 18, 2022 | 9.613 | 9.630 | 9.350 | 9.494 | 296,907 | +0.01(+0.09%) |
Nov 17, 2022 | 9.469 | 9.596 | 9.172 | 9.486 | 348,651 | -0.06(-0.62%) |
Nov 16, 2022 | 9.554 | 9.740 | 9.545 | 9.545 | 235,679 | -0.08(-0.84%) |
Nov 15, 2022 | 9.676 | 9.794 | 9.567 | 9.626 | 286,589 | +0.01(+0.09%) |
Nov 14, 2022 | 9.601 | 9.735 | 9.533 | 9.617 | 346,149 | -0.01(-0.09%) |
Nov 11, 2022 | 9.617 | 9.685 | 9.542 | 9.626 | 259,784 | +0.03(+0.35%) |
Nov 10, 2022 | 9.752 | 9.752 | 9.441 | 9.592 | 313,225 | +0.13(+1.33%) |
Nov 09, 2022 | 9.567 | 9.769 | 9.441 | 9.466 | 240,290 | -0.17(-1.75%) |
Nov 08, 2022 | 9.735 | 9.823 | 9.584 | 9.634 | 232,405 | -0.10(-1.04%) |
Nov 07, 2022 | 9.508 | 9.777 | 9.483 | 9.735 | 229,502 | +0.22(+2.30%) |
Nov 04, 2022 | 9.533 | 9.634 | 9.428 | 9.516 | 180,871 | +0.10(+1.07%) |
Nov 03, 2022 | 9.289 | 9.441 | 9.205 | 9.415 | 134,756 | +0.08(+0.81%) |
Nov 02, 2022 | 9.457 | 9.500 | 9.249 | 9.340 | 231,131 | -0.11(-1.16%) |
Nov 01, 2022 | 9.449 | 9.495 | 9.352 | 9.449 | 229,369 | +0.12(+1.26%) |
Oct 31, 2022 | 9.306 | 9.432 | 9.261 | 9.331 | 183,914 | +0.07(+0.73%) |
Oct 28, 2022 | 9.154 | 9.314 | 9.112 | 9.264 | 172,022 | +0.17(+1.85%) |
Oct 27, 2022 | 9.146 | 9.226 | 9.062 | 9.095 | 165,374 | +0.03(+0.37%) |
Oct 26, 2022 | 9.171 | 9.260 | 9.045 | 9.062 | 150,504 | -0.07(-0.74%) |
Oct 25, 2022 | 8.902 | 9.220 | 8.843 | 9.129 | 281,027 | +0.26(+2.94%) |
Oct 24, 2022 | 8.708 | 8.944 | 8.708 | 8.868 | 175,539 | +0.16(+1.84%) |
Oct 21, 2022 | 8.699 | 8.771 | 8.590 | 8.708 | 135,126 | -0.02(-0.19%) |
Oct 20, 2022 | 8.674 | 8.833 | 8.657 | 8.725 | 131,143 | -0.03(-0.29%) |
Oct 19, 2022 | 8.775 | 8.834 | 8.615 | 8.750 | 188,511 | -0.07(-0.76%) |
Oct 18, 2022 | 8.784 | 8.918 | 8.674 | 8.817 | 243,826 | +0.11(+1.26%) |
Oct 17, 2022 | 8.691 | 8.876 | 8.615 | 8.708 | 250,433 | +0.11(+1.32%) |
Oct 14, 2022 | 8.636 | 8.753 | 8.536 | 8.594 | 306,963 | +0.02(+0.19%) |
Oct 13, 2022 | 8.177 | 8.619 | 8.093 | 8.578 | 365,489 | +0.33(+3.94%) |
Oct 12, 2022 | 8.285 | 8.344 | 8.144 | 8.252 | 258,781 | +0.04(+0.51%) |
Oct 11, 2022 | 8.135 | 8.302 | 7.993 | 8.210 | 224,907 | +0.06(+0.72%) |
Oct 10, 2022 | 8.302 | 8.406 | 8.144 | 8.152 | 351,466 | -0.10(-1.21%) |
Oct 07, 2022 | 8.294 | 8.327 | 8.177 | 8.252 | 321,111 | -0.08(-0.90%) |
Oct 06, 2022 | 8.502 | 8.578 | 8.311 | 8.327 | 275,219 | -0.16(-1.87%) |
Oct 05, 2022 | 8.644 | 8.644 | 8.327 | 8.486 | 256,481 | -0.20(-2.31%) |
Oct 04, 2022 | 8.344 | 8.719 | 8.260 | 8.686 | 487,096 | +0.53(+6.44%) |
Oct 03, 2022 | 8.135 | 8.235 | 7.865 | 8.160 | 508,228 | +0.15(+1.88%) |
Sep 30, 2022 | 8.094 | 8.210 | 8.010 | 8.010 | 397,592 | -0.04(-0.52%) |
Sep 29, 2022 | 8.369 | 8.377 | 7.981 | 8.052 | 501,741 | -0.47(-5.48%) |
Sep 28, 2022 | 8.319 | 8.578 | 8.235 | 8.519 | 250,101 | +0.27(+3.24%) |
Sep 27, 2022 | 8.252 | 8.628 | 8.135 | 8.252 | 619,338 | +0.11(+1.33%) |
Sep 26, 2022 | 8.653 | 8.713 | 8.144 | 8.144 | 869,453 | -0.57(-6.51%) |
Sep 23, 2022 | 8.861 | 8.970 | 8.603 | 8.711 | 698,910 | -0.33(-3.69%) |
Sep 22, 2022 | 9.454 | 9.474 | 9.020 | 9.045 | 606,120 | -0.43(-4.58%) |
Sep 21, 2022 | 9.554 | 9.671 | 9.458 | 9.479 | 347,207 | -0.08(-0.79%) |
Sep 20, 2022 | 9.804 | 9.871 | 9.520 | 9.554 | 479,983 | -0.27(-2.72%) |
Sep 19, 2022 | 9.871 | 9.900 | 9.754 | 9.821 | 362,066 | -0.10(-1.01%) |
Sep 16, 2022 | 9.938 | 9.971 | 9.829 | 9.921 | 626,021 | -0.10(-0.96%) |
Sep 15, 2022 | 10.01 | 10.20 | 9.992 | 10.02 | 559,523 | +0.01(+0.08%) |
Sep 14, 2022 | 10.01 | 10.07 | 9.934 | 10.01 | 294,430 | +0.01(+0.08%) |
Sep 13, 2022 | 10.11 | 10.15 | 9.951 | 10.00 | 498,768 | -0.14(-1.39%) |
Sep 12, 2022 | 10.31 | 10.31 | 10.07 | 10.14 | 539,981 | -0.08(-0.81%) |
Sep 09, 2022 | 10.22 | 10.31 | 10.22 | 10.22 | 572,491 | +0.06(+0.57%) |
Sep 08, 2022 | 10.22 | 10.24 | 10.03 | 10.17 | 356,109 | -0.05(-0.49%) |
Sep 07, 2022 | 9.984 | 10.26 | 9.984 | 10.22 | 501,001 | +0.20(+1.98%) |
Sep 06, 2022 | 9.926 | 10.16 | 9.884 | 10.02 | 508,661 | +0.11(+1.09%) |
Sep 02, 2022 | 9.909 | 10.17 | 9.901 | 9.909 | 326,050 | +0.07(+0.67%) |
Sep 01, 2022 | 10.10 | 10.12 | 9.777 | 9.843 | 869,587 | -0.28(-2.78%) |
Aug 31, 2022 | 10.10 | 10.22 | 10.06 | 10.12 | 298,983 | +0.03(+0.33%) |
Aug 30, 2022 | 10.21 | 10.21 | 10.07 | 10.09 | 316,959 | -0.05(-0.49%) |
Aug 29, 2022 | 10.13 | 10.18 | 10.03 | 10.14 | 282,246 | -0.01(-0.08%) |
Aug 26, 2022 | 10.14 | 10.21 | 10.13 | 10.15 | 325,017 | -0.04(-0.41%) |
Aug 25, 2022 | 10.07 | 10.22 | 10.07 | 10.19 | 244,049 | +0.08(+0.82%) |
Aug 24, 2022 | 10.07 | 10.11 | 9.975 | 10.11 | 198,534 | +0.07(+0.66%) |
Aug 23, 2022 | 10.02 | 10.10 | 10.00 | 10.04 | 182,603 | +0.10(+1.00%) |
Aug 22, 2022 | 9.984 | 10.05 | 9.860 | 9.942 | 519,818 | -0.07(-0.66%) |
Aug 19, 2022 | 10.07 | 10.13 | 10.01 | 10.01 | 317,901 | -0.15(-1.47%) |
Aug 18, 2022 | 9.942 | 10.20 | 9.942 | 10.16 | 311,928 | +0.19(+1.91%) |
Aug 17, 2022 | 10.04 | 10.12 | 9.951 | 9.967 | 555,712 | -0.15(-1.51%) |
Aug 16, 2022 | 10.17 | 10.18 | 10.05 | 10.12 | 586,699 | -0.06(-0.56%) |
Aug 15, 2022 | 10.13 | 10.18 | 10.06 | 10.18 | 609,329 | +0.06(+0.57%) |
Aug 12, 2022 | 10.15 | 10.19 | 10.05 | 10.12 | 552,571 | +0.01(+0.08%) |
Aug 11, 2022 | 10.14 | 10.18 | 10.03 | 10.11 | 615,295 | +0.08(+0.82%) |
Aug 10, 2022 | 10.05 | 10.17 | 9.997 | 10.03 | 891,091 | +0.01(+0.08%) |
Aug 09, 2022 | 10.01 | 10.12 | 9.956 | 10.02 | 3,299,998 | -0.81(-7.51%) |
Aug 08, 2022 | 10.74 | 10.86 | 10.71 | 10.84 | 387,416 | +0.23(+2.17%) |
Aug 05, 2022 | 10.41 | 10.65 | 10.41 | 10.61 | 248,839 | +0.21(+1.98%) |
Aug 04, 2022 | 10.59 | 10.61 | 10.17 | 10.40 | 472,560 | -0.31(-2.91%) |
Aug 03, 2022 | 10.70 | 10.79 | 10.61 | 10.71 | 178,533 | +0.02(+0.15%) |
Aug 02, 2022 | 10.70 | 10.82 | 10.61 | 10.70 | 270,527 | +0.01(+0.08%) |